Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 4.040
-0.060 (-1.46%)
Aug 8, 2025, 5:15 PM EET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | -1.46% | 48,427 |
| Aug 7, 2025 | 4.05 | 4.11 | 4.02 | 4.10 | 4.10 | 1.74% | 75,556 |
| Aug 6, 2025 | 4.01 | 4.07 | 4.00 | 4.03 | 4.03 | 0.50% | 23,798 |
| Aug 5, 2025 | 3.91 | 4.03 | 3.91 | 4.01 | 4.01 | 2.56% | 46,879 |
| Aug 4, 2025 | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | 1.03% | 13,774 |
| Aug 1, 2025 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | -2.03% | 19,347 |
| Jul 31, 2025 | 3.98 | 3.98 | 3.91 | 3.95 | 3.95 | 0.77% | 19,240 |
| Jul 30, 2025 | 3.95 | 3.98 | 3.88 | 3.92 | 3.92 | -1.26% | 40,453 |
| Jul 29, 2025 | 3.91 | 3.98 | 3.84 | 3.97 | 3.97 | 2.85% | 66,570 |
| Jul 28, 2025 | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | -1.28% | 21,853 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -0.76% | 41,666 |
| Jul 24, 2025 | 3.99 | 4.03 | 3.94 | 3.94 | 3.94 | -1.01% | 23,306 |
| Jul 23, 2025 | 3.98 | 4.06 | 3.96 | 3.98 | 3.98 | 0.25% | 93,340 |
| Jul 22, 2025 | 4.05 | 4.08 | 3.97 | 3.97 | 3.97 | -0.75% | 93,737 |
| Jul 21, 2025 | 3.79 | 4.02 | 3.79 | 4.00 | 4.00 | 4.99% | 167,670 |
| Jul 18, 2025 | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.26% | 37,261 |
| Jul 17, 2025 | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | - | 22,814 |
| Jul 16, 2025 | 3.84 | 3.87 | 3.80 | 3.82 | 3.82 | -0.78% | 33,842 |
| Jul 15, 2025 | 3.79 | 3.87 | 3.74 | 3.85 | 3.85 | 2.67% | 67,192 |
| Jul 14, 2025 | 3.76 | 3.76 | 3.73 | 3.75 | 3.75 | -1.06% | 19,122 |
| Jul 11, 2025 | 3.81 | 3.83 | 3.75 | 3.79 | 3.79 | -0.26% | 40,497 |
| Jul 10, 2025 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | 0.26% | 63,405 |
| Jul 9, 2025 | 3.81 | 3.84 | 3.75 | 3.79 | 3.79 | -0.52% | 67,132 |
| Jul 8, 2025 | 3.81 | 3.84 | 3.79 | 3.81 | 3.81 | - | 28,351 |
| Jul 7, 2025 | 3.83 | 3.84 | 3.79 | 3.81 | 3.81 | -0.52% | 32,334 |
| Jul 4, 2025 | 3.82 | 3.84 | 3.76 | 3.83 | 3.83 | 1.06% | 27,725 |
| Jul 3, 2025 | 3.75 | 3.80 | 3.73 | 3.79 | 3.79 | 0.53% | 30,854 |
| Jul 2, 2025 | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | 0.80% | 28,375 |
| Jul 1, 2025 | 3.79 | 3.80 | 3.74 | 3.74 | 3.74 | -1.32% | 16,916 |
| Jun 30, 2025 | 3.80 | 3.80 | 3.75 | 3.79 | 3.79 | -0.26% | 20,508 |
| Jun 27, 2025 | 3.77 | 3.82 | 3.77 | 3.80 | 3.80 | 0.26% | 56,723 |
| Jun 26, 2025 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 2.16% | 28,454 |
| Jun 25, 2025 | 3.73 | 3.76 | 3.71 | 3.71 | 3.71 | -0.54% | 26,662 |
| Jun 24, 2025 | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | 1.08% | 45,347 |
| Jun 23, 2025 | 3.64 | 3.70 | 3.61 | 3.69 | 3.69 | -0.27% | 23,951 |
| Jun 20, 2025 | 3.77 | 3.77 | 3.60 | 3.70 | 3.70 | - | 70,081 |
| Jun 19, 2025 | 3.72 | 3.75 | 3.70 | 3.70 | 3.70 | -1.60% | 41,520 |
| Jun 18, 2025 | 3.82 | 3.88 | 3.74 | 3.76 | 3.76 | -3.34% | 57,143 |
| Jun 17, 2025 | 3.88 | 3.90 | 3.81 | 3.89 | 3.89 | 0.26% | 22,720 |
| Jun 16, 2025 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | -0.77% | 50,674 |
| Jun 13, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -1.51% | 52,104 |
| Jun 12, 2025 | 3.96 | 3.98 | 3.91 | 3.97 | 3.97 | 2.32% | 135,687 |
| Jun 11, 2025 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | - | 31,652 |
| Jun 10, 2025 | 3.87 | 3.90 | 3.84 | 3.88 | 3.88 | -2.27% | 46,228 |
| Jun 6, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.80 | 1.79% | 33,541 |
| Jun 5, 2025 | 3.89 | 3.93 | 3.88 | 3.90 | 3.73 | 0.52% | 36,461 |
| Jun 4, 2025 | 3.88 | 3.93 | 3.88 | 3.88 | 3.71 | -0.51% | 35,241 |
| Jun 3, 2025 | 3.91 | 3.94 | 3.85 | 3.90 | 3.73 | 0.26% | 42,222 |
| Jun 2, 2025 | 3.89 | 3.90 | 3.85 | 3.89 | 3.72 | -0.26% | 22,664 |
| May 30, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.73 | 0.26% | 21,730 |